$35.39 +0.40 (%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
2/27/201535.3835.6434.7534.991,588,136
2/26/201535.7136.1535.7136.01603,459
2/25/201535.9836.1135.5835.821,060,566
2/24/201536.1536.5635.9836.171,013,027
2/23/201536.6636.7136.2036.48365,585
2/20/201536.3736.9336.0736.79577,443
2/19/201536.0336.5735.9936.39744,458
2/18/201536.4136.8736.2336.44559,454
2/17/201536.2736.4535.8736.39452,668
2/13/201536.0936.3235.9336.16846,675
2/12/201536.1336.9736.0736.521,348,301
2/11/201535.5236.1535.3836.00887,755
2/10/201535.3735.6635.2835.59951,375
2/9/201534.9835.5234.9135.451,338,773
2/6/201535.4835.6335.1735.511,787,496
2/5/201535.6435.8835.1135.661,273,027
2/4/201535.4436.3535.3035.821,010,168
2/3/201535.4836.3935.3636.321,176,293
2/2/201535.2135.7234.9435.591,169,416
1/30/201534.8535.5334.6935.261,112,593
1/29/201535.2135.5934.9935.42912,770
1/28/201535.2135.9034.8734.94740,730
1/27/201535.3635.8335.1235.51708,940
1/26/201535.2335.6235.1635.58810,461
1/23/201534.8535.8134.8335.201,378,806
1/22/201534.4635.2734.2635.171,371,791
1/21/201532.9034.0032.9033.861,146,080
1/20/201532.3832.6532.0832.59717,548
1/16/201532.8533.1932.4132.72804,186
1/15/201533.2733.4032.2332.261,754,780
1/14/201533.6133.8832.3232.552,788,862
1/13/201534.4534.8034.2834.70929,405
1/12/201534.4634.5934.1434.19915,187
1/9/201534.7634.9234.3834.471,753,606
1/8/201535.3035.4033.8734.682,102,404
1/7/201535.8835.9334.6335.171,617,382
1/6/201535.7535.9734.9435.14776,415
1/5/201536.2436.3135.6835.80424,775
1/2/201537.4337.7736.5137.04646,967
12/31/201436.9337.2736.6436.86263,867
12/30/201437.0837.1736.6737.03306,160
12/29/201436.4636.9636.3636.81634,984
12/26/201438.0438.0536.6736.95507,142
12/24/201437.4137.7536.9637.67301,634
12/23/201437.0037.3736.7137.35802,510
12/22/201436.6537.0136.5036.79595,164
12/19/201436.4137.0136.3136.33788,200
12/18/201435.5636.6735.5136.321,074,479
12/17/201434.2536.0034.1935.56967,361
12/16/201434.3634.8433.9534.63772,085
12/15/201435.4035.5033.9434.33897,767
12/12/201435.3435.7235.1235.231,147,550
12/11/201436.0036.5035.8236.221,059,507
12/10/201436.1536.4735.9336.151,135,990
12/9/201435.3136.2035.1736.191,182,803
12/8/201435.6736.1934.6135.29984,817
12/5/201435.2635.9735.2235.94403,189
12/4/201435.1335.8635.1335.62411,119
12/3/201435.5536.0935.5135.70416,657
12/2/201435.3735.4435.0035.34607,403
12/1/201435.9135.9734.8035.34945,308
11/28/201437.0337.0936.6336.93591,564
11/26/201436.6737.1536.5137.13847,823
11/25/201437.0737.1336.4536.57763,752
11/24/201437.4837.5136.4436.611,052,045
11/21/201437.8138.2037.1337.981,185,155
11/20/201438.1238.7137.6437.671,034,255
11/19/201437.8438.1737.6138.132,082,104
11/18/201437.3738.2237.2038.08730,980
11/17/201436.9737.0536.5236.921,049,519
11/14/201436.8837.0736.4436.76904,532
11/13/201437.3437.7736.8437.26646,075
11/12/201437.7238.2337.3437.58966,281
11/11/201436.7537.8336.4937.801,662,627
11/10/201437.4037.5035.7135.732,436,810
11/7/201437.8438.0137.4237.56786,268
11/6/201438.4138.7337.2337.371,046,626
11/5/201438.7138.7638.1038.33695,577
11/4/201438.2638.4637.4838.42702,059
11/3/201437.5138.2537.2538.171,260,798
10/31/201437.8338.7237.8338.64756,273
10/30/201437.6038.3537.4837.95602,837
10/29/201437.7638.0637.3637.80645,143
10/28/201436.9937.8836.9837.761,258,611
10/27/201435.6737.3335.2237.271,963,992
10/24/201436.4437.0136.1536.89991,040
10/23/201435.8736.4635.5035.971,175,076
10/22/201436.2236.4635.5035.53731,732
10/21/201435.6236.8435.5836.31692,753
10/20/201435.6836.2935.4335.73851,228
10/17/201435.7236.6635.3536.381,166,610
10/16/201434.0735.7634.0635.10830,741
10/15/201435.1135.2733.4334.891,399,763
10/14/201435.4636.5634.9236.291,327,662
10/13/201436.5036.6135.1535.191,210,374
10/10/201437.7037.7336.2936.402,000,106
10/9/201438.4338.5537.5537.72578,956
10/8/201437.9038.4336.8638.381,207,090
10/7/201438.7538.7837.5237.591,081,201
10/6/201438.2339.4538.0938.431,299,911
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center